450.65
-3.8(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 451 | 450.65 | 450.65 | 454.35 | 446.75 | 471,809 |
| February 19, 2026 | 463.5 | 454.45 | 454.45 | 466.95 | 451.35 | 621,000 |
| February 18, 2026 | 454.95 | 460.15 | 460.15 | 468.8 | 453.6 | 691,375 |
| February 17, 2026 | 451 | 454.95 | 454.95 | 456.95 | 448.65 | 447,988 |
| February 16, 2026 | 446.4 | 455.25 | 455.25 | 462.25 | 445 | 824,689 |
| February 13, 2026 | 459.2 | 446.4 | 446.4 | 460 | 443.1 | 739,622 |
| February 12, 2026 | 466.1 | 465.6 | 465.6 | 468 | 461 | 870,683 |
| February 11, 2026 | 470 | 467.15 | 467.15 | 470 | 459.35 | 796,868 |
| February 10, 2026 | 470.9 | 467.8 | 467.8 | 474.7 | 463.2 | 1.47M |
| February 09, 2026 | 448.9 | 470.4 | 470.4 | 471.9 | 443.15 | 3.35M |
| February 06, 2026 | 451.2 | 440.95 | 440.95 | 452.85 | 437.55 | 1.34M |
| February 05, 2026 | 442.9 | 453.6 | 453.6 | 456.4 | 439.05 | 2.81M |
| February 04, 2026 | 429.7 | 442.9 | 442.9 | 448 | 426.5 | 3.8M |
| February 03, 2026 | 443 | 429.7 | 429.7 | 444 | 412 | 14.49M |
| February 02, 2026 | 366 | 373 | 373 | 375.1 | 360.85 | 733,978 |
| February 01, 2026 | 371.95 | 370.7 | 370.7 | 374.55 | 367 | 405,994 |
| January 30, 2026 | 355 | 371.95 | 371.95 | 375.75 | 349.65 | 1.13M |
| January 29, 2026 | 355.6 | 354.95 | 354.95 | 357.05 | 349.3 | 452,814 |
| January 28, 2026 | 350.15 | 355.6 | 355.6 | 357 | 350.15 | 510,125 |
| January 27, 2026 | 352 | 350.15 | 350.15 | 355.2 | 346.15 | 643,839 |
| January 23, 2026 | 347.8 | 352.8 | 352.8 | 357.75 | 345.3 | 926,961 |
| January 22, 2026 | 342 | 346.45 | 346.45 | 348.4 | 341.2 | 461,444 |
| January 21, 2026 | 342.2 | 340 | 340 | 345.75 | 338.05 | 627,284 |
| January 20, 2026 | 351.5 | 345.65 | 345.65 | 352.95 | 343.6 | 582,758 |
| January 19, 2026 | 354 | 353.45 | 353.45 | 355.7 | 349.35 | 362,106 |
| January 16, 2026 | 362 | 354.6 | 354.6 | 363.75 | 353.3 | 497,458 |
| January 14, 2026 | 362 | 362.55 | 362.55 | 365.7 | 360.5 | 250,465 |
| January 13, 2026 | 358.05 | 363 | 363 | 365.45 | 355.8 | 664,039 |
| January 12, 2026 | 361.65 | 357.95 | 357.95 | 362.05 | 352.55 | 568,550 |
| January 09, 2026 | 367.45 | 361.65 | 361.65 | 369 | 360.65 | 424,463 |
| January 08, 2026 | 375.9 | 368.65 | 368.65 | 376.15 | 366.85 | 374,128 |
| January 07, 2026 | 374.7 | 375.9 | 375.9 | 377 | 372 | 237,033 |
| January 06, 2026 | 372.7 | 375.05 | 375.05 | 376.6 | 368.1 | 483,658 |
| January 05, 2026 | 376 | 372.7 | 372.7 | 379.7 | 371.15 | 318,296 |
| January 02, 2026 | 375.4 | 376.95 | 376.95 | 377.9 | 371.45 | 406,717 |
| January 01, 2026 | 375.8 | 375.7 | 375.7 | 376.7 | 369.4 | 316,574 |
| December 31, 2025 | 369.55 | 373.9 | 373.9 | 375.85 | 369.5 | 410,166 |
| December 30, 2025 | 373.65 | 368.1 | 368.1 | 375.9 | 365.9 | 536,998 |
| December 29, 2025 | 376 | 376.6 | 376.6 | 380.3 | 372.45 | 376,837 |
| December 26, 2025 | 377.85 | 376.4 | 376.4 | 382.8 | 375.55 | 283,423 |
| December 24, 2025 | 384 | 379.7 | 379.7 | 384.75 | 376.35 | 339,207 |
| December 23, 2025 | 375.95 | 383.4 | 383.4 | 392.7 | 373.4 | 1.86M |
| December 22, 2025 | 370.2 | 374.95 | 374.95 | 376.45 | 369 | 438,362 |
| December 19, 2025 | 365.9 | 369.8 | 369.8 | 371.7 | 363.45 | 416,988 |
| December 18, 2025 | 366 | 364.2 | 364.2 | 367.3 | 361.1 | 357,021 |
| December 17, 2025 | 372.5 | 367.55 | 367.55 | 372.65 | 364 | 421,634 |
| December 16, 2025 | 374 | 372.5 | 372.5 | 375.95 | 370.6 | 597,731 |
| December 15, 2025 | 363 | 376.3 | 376.3 | 382.8 | 360.65 | 10.28M |
| December 12, 2025 | 359.25 | 356.95 | 356.95 | 361.8 | 354.5 | 375,112 |
| December 11, 2025 | 355.9 | 357 | 357 | 358.85 | 351 | 318,769 |
| December 10, 2025 | 352.2 | 353.8 | 353.8 | 363.1 | 351.15 | 881,059 |
| December 09, 2025 | 351.8 | 349.7 | 349.7 | 355.15 | 345.05 | 867,839 |
| December 08, 2025 | 366.05 | 351.15 | 351.15 | 367 | 350.1 | 682,596 |
| December 05, 2025 | 370 | 363.05 | 363.05 | 371.95 | 362 | 511,583 |
| December 04, 2025 | 372.4 | 369.65 | 369.65 | 372.4 | 368.15 | 388,358 |
| December 03, 2025 | 377.5 | 370.05 | 370.05 | 379.6 | 369.3 | 568,760 |
| December 02, 2025 | 382.35 | 377.1 | 377.1 | 382.35 | 374.5 | 340,553 |
| December 01, 2025 | 384.35 | 380.45 | 380.45 | 384.35 | 379.7 | 370,652 |
| November 28, 2025 | 383 | 382.3 | 382.3 | 383 | 378.4 | 336,980 |
| November 27, 2025 | 379.2 | 380.8 | 380.8 | 382.8 | 377.4 | 315,626 |